Info Edge (India) Limited (BOM:532777)
India · Delayed Price · Currency is INR 1,340.25
+6.60 (0.49%)
At close: Jan 1, 2026
Info Edge (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,338.05 | 1,343.50 | 1,328.95 | 1,340.25 | 1,340.25 | 0.49% | 7,554 |
| Dec 31, 2025 | 1,342.45 | 1,346.75 | 1,330.90 | 1,333.65 | 1,333.65 | -0.22% | 17,365 |
| Dec 30, 2025 | 1,350.00 | 1,355.45 | 1,330.45 | 1,336.55 | 1,336.55 | -1.62% | 5,021 |
| Dec 29, 2025 | 1,361.50 | 1,376.90 | 1,350.50 | 1,358.60 | 1,358.60 | -0.58% | 6,612 |
| Dec 26, 2025 | 1,356.40 | 1,373.70 | 1,356.40 | 1,366.50 | 1,366.50 | 0.02% | 3,251 |
| Dec 24, 2025 | 1,377.50 | 1,388.50 | 1,362.15 | 1,366.20 | 1,366.20 | 0.05% | 5,709 |
| Dec 23, 2025 | 1,342.15 | 1,369.00 | 1,335.00 | 1,365.50 | 1,365.50 | 1.74% | 4,722 |
| Dec 22, 2025 | 1,339.50 | 1,359.30 | 1,338.70 | 1,342.10 | 1,342.10 | 0.05% | 56,086 |
| Dec 19, 2025 | 1,331.85 | 1,343.65 | 1,323.20 | 1,341.40 | 1,341.40 | 0.62% | 6,517 |
| Dec 18, 2025 | 1,330.05 | 1,347.25 | 1,325.70 | 1,333.15 | 1,333.15 | -0.44% | 8,303 |
| Dec 17, 2025 | 1,335.25 | 1,363.40 | 1,335.00 | 1,339.10 | 1,339.10 | -0.57% | 60,982 |
| Dec 16, 2025 | 1,341.05 | 1,363.90 | 1,341.05 | 1,346.80 | 1,346.80 | -1.10% | 112,165 |
| Dec 15, 2025 | 1,353.70 | 1,369.65 | 1,346.00 | 1,361.75 | 1,361.75 | -1.08% | 5,503 |
| Dec 12, 2025 | 1,332.40 | 1,379.25 | 1,332.40 | 1,376.55 | 1,376.55 | 2.45% | 14,097 |
| Dec 11, 2025 | 1,337.85 | 1,357.10 | 1,327.70 | 1,343.65 | 1,343.65 | 0.12% | 6,280 |
| Dec 10, 2025 | 1,353.50 | 1,377.20 | 1,338.85 | 1,342.00 | 1,342.00 | -2.48% | 5,429 |
| Dec 9, 2025 | 1,351.75 | 1,378.70 | 1,343.80 | 1,376.15 | 1,376.15 | 0.25% | 15,417 |
| Dec 8, 2025 | 1,395.40 | 1,395.40 | 1,361.75 | 1,372.75 | 1,372.75 | -1.11% | 9,281 |
| Dec 5, 2025 | 1,391.05 | 1,399.95 | 1,381.95 | 1,388.20 | 1,388.20 | -0.42% | 7,402 |
| Dec 4, 2025 | 1,357.55 | 1,400.80 | 1,357.55 | 1,394.10 | 1,394.10 | 1.34% | 16,196 |
| Dec 3, 2025 | 1,377.00 | 1,387.45 | 1,361.00 | 1,375.70 | 1,375.70 | -0.81% | 17,921 |
| Dec 2, 2025 | 1,362.10 | 1,402.15 | 1,358.10 | 1,386.90 | 1,386.90 | 1.56% | 86,755 |
| Dec 1, 2025 | 1,329.55 | 1,368.25 | 1,329.55 | 1,365.65 | 1,365.65 | 2.71% | 31,109 |
| Nov 28, 2025 | 1,340.00 | 1,340.00 | 1,320.10 | 1,329.60 | 1,329.60 | -0.78% | 9,496 |
| Nov 27, 2025 | 1,342.10 | 1,345.70 | 1,316.00 | 1,340.00 | 1,340.00 | -0.06% | 182,193 |
| Nov 26, 2025 | 1,338.10 | 1,353.40 | 1,326.05 | 1,340.80 | 1,340.80 | 0.63% | 15,157 |
| Nov 25, 2025 | 1,363.65 | 1,363.65 | 1,325.60 | 1,332.35 | 1,332.35 | -1.01% | 12,730 |
| Nov 24, 2025 | 1,332.40 | 1,364.80 | 1,332.40 | 1,346.00 | 1,346.00 | 0.33% | 35,549 |
| Nov 21, 2025 | 1,369.30 | 1,369.30 | 1,334.55 | 1,341.55 | 1,341.55 | -1.68% | 65,761 |
| Nov 20, 2025 | 1,364.00 | 1,373.50 | 1,356.65 | 1,364.45 | 1,362.05 | 0.17% | 10,381 |
| Nov 19, 2025 | 1,323.45 | 1,364.00 | 1,319.00 | 1,362.10 | 1,359.70 | 2.87% | 12,827 |
| Nov 18, 2025 | 1,330.25 | 1,332.50 | 1,312.05 | 1,324.05 | 1,321.72 | -0.62% | 18,575 |
| Nov 17, 2025 | 1,325.30 | 1,336.70 | 1,320.80 | 1,332.30 | 1,329.96 | 0.66% | 19,260 |
| Nov 14, 2025 | 1,348.20 | 1,354.15 | 1,311.90 | 1,323.55 | 1,321.22 | -1.74% | 19,672 |
| Nov 13, 2025 | 1,380.05 | 1,385.45 | 1,332.00 | 1,347.00 | 1,344.63 | -2.18% | 142,650 |
| Nov 12, 2025 | 1,331.70 | 1,382.00 | 1,331.70 | 1,376.95 | 1,374.53 | 2.67% | 43,933 |
| Nov 11, 2025 | 1,343.50 | 1,348.05 | 1,326.95 | 1,341.10 | 1,338.74 | -0.12% | 11,755 |
| Nov 10, 2025 | 1,330.00 | 1,352.80 | 1,330.00 | 1,342.65 | 1,340.29 | -0.22% | 20,504 |
| Nov 7, 2025 | 1,316.20 | 1,358.95 | 1,304.40 | 1,345.60 | 1,343.23 | 1.28% | 24,502 |
| Nov 6, 2025 | 1,333.50 | 1,348.10 | 1,318.00 | 1,328.65 | 1,326.31 | -0.75% | 12,824 |
| Nov 4, 2025 | 1,363.50 | 1,366.00 | 1,325.85 | 1,338.70 | 1,336.35 | -1.64% | 18,578 |
| Nov 3, 2025 | 1,375.00 | 1,375.05 | 1,339.35 | 1,361.00 | 1,358.61 | -1.32% | 21,590 |
| Oct 31, 2025 | 1,384.50 | 1,393.30 | 1,375.25 | 1,379.25 | 1,376.82 | -0.20% | 16,979 |
| Oct 30, 2025 | 1,398.80 | 1,398.80 | 1,374.00 | 1,382.00 | 1,379.57 | -0.46% | 6,921 |
| Oct 29, 2025 | 1,394.00 | 1,407.30 | 1,382.70 | 1,388.40 | 1,385.96 | 0.18% | 32,693 |
| Oct 28, 2025 | 1,372.60 | 1,394.00 | 1,368.05 | 1,385.90 | 1,383.46 | 1.55% | 76,498 |
| Oct 27, 2025 | 1,381.20 | 1,390.00 | 1,361.00 | 1,364.75 | 1,362.35 | -0.95% | 19,565 |
| Oct 24, 2025 | 1,379.00 | 1,420.00 | 1,374.95 | 1,377.80 | 1,375.38 | -0.13% | 66,300 |
| Oct 23, 2025 | 1,321.15 | 1,390.10 | 1,321.15 | 1,379.65 | 1,377.22 | 4.78% | 68,399 |
| Oct 21, 2025 | 1,325.00 | 1,325.00 | 1,312.55 | 1,316.75 | 1,314.43 | 0.41% | 2,391 |